12,600€
2,61%
Echtzeit-Aktienkurs Knaus Tabbert AG
Bid:
Ask:
Aktienkurse zur Knaus Tabbert AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 12,42 | 12,84 | 12,24 | 12,42 | 2,31% | 1.268,00 |
| 12.03.2026 | 12,78 | 12,78 | 12,14 | 12,14 | -2,41% | 2.165,00 |
| 11.03.2026 | 12,42 | 12,96 | 12,42 | 12,44 | 0,00% | 705,00 |
| 10.03.2026 | 12,60 | 12,72 | 12,20 | 12,44 | -2,81% | 5.380,00 |
| 09.03.2026 | 12,56 | 12,80 | 12,02 | 12,80 | -0,31% | 8.649,00 |
| 06.03.2026 | 13,00 | 13,00 | 12,54 | 12,84 | -3,60% | 2.880,00 |
| 05.03.2026 | 12,82 | 13,32 | 12,58 | 13,32 | 2,46% | 766,00 |
| 04.03.2026 | 12,88 | 13,00 | 12,88 | 13,00 | 1,56% | 2.311,00 |
| 03.03.2026 | 13,00 | 13,00 | 12,36 | 12,80 | -1,54% | 7.040,00 |
| 02.03.2026 | 12,80 | 13,34 | 12,56 | 13,00 | -1,37% | 7.589,00 |
| 27.02.2026 | 12,24 | 13,18 | 12,06 | 13,18 | 8,21% | 19.360,00 |
| 26.02.2026 | 12,32 | 12,50 | 12,18 | 12,18 | -0,16% | 715,00 |
| 25.02.2026 | 12,10 | 12,30 | 12,02 | 12,20 | -0,49% | 1.631,00 |
| 24.02.2026 | 12,26 | 12,26 | 12,02 | 12,26 | 0,49% | 1.775,00 |
| 23.02.2026 | 12,12 | 12,32 | 12,06 | 12,20 | -0,97% | 1.874,00 |
| 20.02.2026 | 12,14 | 12,32 | 12,12 | 12,32 | 1,82% | 2.604,00 |
| 19.02.2026 | 12,14 | 12,32 | 12,10 | 12,10 | -1,94% | 6.340,00 |
| 18.02.2026 | 12,36 | 12,36 | 12,12 | 12,34 | 0,00% | 3.989,00 |
| 17.02.2026 | 12,62 | 12,62 | 12,32 | 12,34 | 0,16% | 1.529,00 |
| 16.02.2026 | 12,32 | 12,48 | 12,32 | 12,32 | 0,00% | 2.283,00 |
| 13.02.2026 | 12,50 | 12,52 | 12,32 | 12,32 | -3,30% | 1.387,00 |
| 12.02.2026 | 12,56 | 12,86 | 12,54 | 12,74 | -1,09% | 2.769,00 |
| 11.02.2026 | 12,70 | 12,96 | 12,68 | 12,88 | 0,63% | 984,00 |
| 10.02.2026 | 12,50 | 12,96 | 12,50 | 12,80 | 0,79% | 2.128,00 |
| 09.02.2026 | 12,64 | 12,80 | 12,30 | 12,70 | 0,16% | 2.862,00 |
| 06.02.2026 | 12,80 | 12,86 | 12,68 | 12,68 | -0,63% | 3.340,00 |
| 05.02.2026 | 12,80 | 12,86 | 12,76 | 12,76 | -1,54% | 1.657,00 |
| 04.02.2026 | 12,82 | 12,96 | 12,80 | 12,96 | 1,09% | 1.513,00 |
| 03.02.2026 | 12,96 | 12,96 | 12,64 | 12,82 | -2,44% | 829,00 |
| 02.02.2026 | 12,72 | 13,14 | 12,72 | 13,14 | 3,96% | 1.629,00 |
| 30.01.2026 | 12,84 | 12,98 | 12,64 | 12,64 | -1,56% | 1.159,00 |
| 29.01.2026 | 13,00 | 13,00 | 12,84 | 12,84 | -1,83% | 4.765,00 |
| 28.01.2026 | 12,98 | 13,26 | 12,90 | 13,08 | 0,77% | 2.004,00 |
| 27.01.2026 | 12,92 | 13,06 | 12,92 | 12,98 | -0,61% | 1.316,00 |
| 26.01.2026 | 12,92 | 13,10 | 12,92 | 13,06 | 1,08% | 9.890,00 |
| 23.01.2026 | 13,00 | 13,08 | 12,92 | 12,92 | -0,62% | 955,00 |
| 22.01.2026 | 13,02 | 13,16 | 13,00 | 13,00 | -2,26% | 715,00 |
| 21.01.2026 | 13,02 | 13,30 | 12,92 | 13,30 | 2,15% | 4.775,00 |
| 20.01.2026 | 12,84 | 13,34 | 12,84 | 13,02 | 1,56% | 1.532,00 |
| 19.01.2026 | 13,38 | 13,48 | 12,82 | 12,82 | -4,04% | 4.840,00 |
| 16.01.2026 | 13,10 | 13,36 | 12,92 | 13,36 | 0,45% | 2.494,00 |
| 15.01.2026 | 13,10 | 13,30 | 12,98 | 13,30 | 2,94% | 2.246,00 |
| 14.01.2026 | 12,82 | 13,20 | 12,82 | 12,92 | 0,78% | 3.534,00 |
| 13.01.2026 | 13,10 | 13,26 | 12,82 | 12,82 | -3,17% | 2.593,00 |
| 12.01.2026 | 13,10 | 13,24 | 12,82 | 13,24 | 1,85% | 5.200,00 |
| 09.01.2026 | 13,22 | 13,54 | 12,80 | 13,00 | -0,46% | 5.331,00 |
| 08.01.2026 | 13,60 | 13,60 | 13,06 | 13,06 | -3,97% | 2.490,00 |
| 07.01.2026 | 13,32 | 13,60 | 13,22 | 13,60 | 0,59% | 1.726,00 |
| 06.01.2026 | 13,48 | 13,58 | 13,32 | 13,52 | -0,73% | 2.905,00 |
| 05.01.2026 | 13,70 | 13,70 | 12,82 | 13,62 | 1,19% | 7.069,00 |
| 02.01.2026 | 12,88 | 13,86 | 12,80 | 13,46 | 4,34% | 11.716,00 |
| 30.12.2025 | 12,82 | 13,00 | 12,52 | 12,90 | 0,62% | 4.220,00 |
| 29.12.2025 | 13,00 | 13,20 | 12,62 | 12,82 | 3,22% | 10.951,00 |
| 23.12.2025 | 13,06 | 13,08 | 12,42 | 12,42 | -3,12% | 6.323,00 |
| 22.12.2025 | 12,70 | 13,18 | 12,56 | 12,82 | 0,94% | 3.250,00 |
| 19.12.2025 | 13,26 | 13,26 | 12,56 | 12,70 | -4,37% | 6.656,00 |
| 18.12.2025 | 13,02 | 13,28 | 12,90 | 13,28 | 0,45% | 1.371,00 |
| 17.12.2025 | 13,20 | 13,34 | 13,04 | 13,22 | 2,01% | 2.749,00 |
| 16.12.2025 | 13,20 | 13,34 | 12,96 | 12,96 | -1,97% | 3.405,00 |
| 15.12.2025 | 13,30 | 13,54 | 13,20 | 13,22 | 0,30% | 1.987,00 |
| 12.12.2025 | 13,42 | 13,58 | 13,18 | 13,18 | -1,93% | 5.632,00 |
| 11.12.2025 | 13,12 | 13,56 | 13,12 | 13,44 | 0,30% | 2.191,00 |
| 10.12.2025 | 13,24 | 13,54 | 13,10 | 13,40 | 0,60% | 8.934,00 |
| 09.12.2025 | 13,62 | 13,62 | 13,32 | 13,32 | -2,06% | 3.477,00 |
| 08.12.2025 | 13,62 | 13,90 | 13,60 | 13,60 | -0,15% | 4.686,00 |
| 05.12.2025 | 13,80 | 13,88 | 13,52 | 13,62 | -1,30% | 2.639,00 |
| 04.12.2025 | 13,52 | 13,80 | 13,50 | 13,80 | 2,07% | 6.279,00 |
| 03.12.2025 | 13,56 | 13,64 | 13,50 | 13,52 | 1,35% | 5.724,00 |
| 02.12.2025 | 13,50 | 13,64 | 13,34 | 13,34 | -2,63% | 1.021,00 |
| 01.12.2025 | 13,54 | 13,78 | 13,46 | 13,70 | 1,18% | 4.280,00 |
| 28.11.2025 | 13,42 | 13,54 | 13,30 | 13,54 | 0,74% | 9.670,00 |
| 27.11.2025 | 13,68 | 13,68 | 13,30 | 13,44 | 0,30% | 8.778,00 |
| 26.11.2025 | 13,50 | 13,68 | 13,40 | 13,40 | 1,36% | 837,00 |
| 25.11.2025 | 13,70 | 13,90 | 13,22 | 13,22 | 0,00% | 1.666,00 |
| 24.11.2025 | 13,12 | 13,42 | 13,12 | 13,22 | -0,45% | 1.211,00 |
| 21.11.2025 | 13,38 | 13,38 | 13,02 | 13,28 | -0,75% | 3.139,00 |
| 20.11.2025 | 13,22 | 13,38 | 13,02 | 13,38 | 0,45% | 1.221,00 |
| 19.11.2025 | 13,02 | 13,32 | 13,02 | 13,32 | 0,91% | 801,00 |
| 18.11.2025 | 13,38 | 13,48 | 13,12 | 13,20 | -4,49% | 1.840,00 |
| 17.11.2025 | 14,36 | 14,36 | 13,42 | 13,82 | -4,56% | 1.045,00 |
| 14.11.2025 | 14,34 | 14,48 | 14,12 | 14,48 | 0,70% | 2.330,00 |
| 13.11.2025 | 14,12 | 14,50 | 14,00 | 14,38 | 3,45% | 3.539,00 |
| 12.11.2025 | 13,20 | 14,38 | 13,14 | 13,90 | 5,30% | 8.500,00 |
| 11.11.2025 | 14,12 | 14,64 | 12,74 | 13,20 | -8,71% | 12.514,00 |
| 10.11.2025 | 14,34 | 14,60 | 14,00 | 14,46 | 3,29% | 2.531,00 |
| 07.11.2025 | 14,30 | 14,88 | 13,90 | 14,00 | -2,10% | 1.542,00 |
| 06.11.2025 | 14,40 | 14,40 | 13,90 | 14,30 | -2,46% | 2.103,00 |
| 05.11.2025 | 14,00 | 14,66 | 14,00 | 14,66 | 4,56% | 1.492,00 |
| 04.11.2025 | 14,56 | 14,60 | 14,00 | 14,02 | -4,88% | 7.881,00 |
| 03.11.2025 | 15,32 | 15,32 | 14,54 | 14,74 | -1,73% | 2.224,00 |
| 31.10.2025 | 14,92 | 15,48 | 14,92 | 15,00 | 0,81% | 2.117,00 |
| 30.10.2025 | 15,02 | 15,48 | 14,88 | 14,88 | -0,93% | 2.289,00 |
| 29.10.2025 | 15,06 | 15,50 | 15,02 | 15,02 | -2,21% | 1.957,00 |
| 28.10.2025 | 15,54 | 15,54 | 15,36 | 15,36 | -1,66% | 377,00 |
| 27.10.2025 | 15,92 | 15,98 | 15,54 | 15,62 | -0,51% | 475,00 |
| 24.10.2025 | 15,24 | 15,82 | 15,24 | 15,70 | 0,51% | 2.485,00 |
| 23.10.2025 | 15,24 | 15,84 | 15,24 | 15,62 | 1,30% | 711,00 |
| 22.10.2025 | 15,52 | 15,72 | 15,36 | 15,42 | -1,15% | 1.567,00 |
| 21.10.2025 | 15,76 | 16,36 | 15,60 | 15,60 | -1,02% | 920,00 |
| 20.10.2025 | 16,08 | 16,08 | 15,72 | 15,76 | -2,35% | 2.099,00 |